Hemnet Group AB (publ) (BIT:1HEM)
Italy · Delayed Price · Currency is EUR 11.63
+3.95 (51.33%)
Last updated: Jul 17, 2026, 9:00 AM CET
BIT:1HEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0.91% | - |
| Jul 17, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 2.60% | - |
| Jul 16, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -1.06% | - |
| Jul 15, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -1.75% | - |
| Jul 14, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 3.22% | - |
| Jul 13, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 0.40% | - |
| Jul 10, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 0.81% | - |
| Jul 9, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -2.90% | - |
| Jul 8, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -4.71% | - |
| Jul 7, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 0.38% | - |
| Jul 6, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.19% | - |
| Jul 3, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 4.14% | - |
| Jul 2, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 12.41% | - |
| Jul 1, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 5.53% | - |
| Jun 30, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0.86% | - |
| Jun 29, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -2.00% | - |
| Jun 26, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 2.85% | - |
| Jun 25, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -2.62% | - |
| Jun 24, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -2.99% | - |
| Jun 23, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 2.22% | - |
| Jun 22, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -11.99% | - |
| Jun 19, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 9.92% | - |
| Jun 18, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -2.74% | - |
| Jun 17, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.50% | - |
| Jun 16, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -1.55% | - |
| Jun 15, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -8.52% | - |
| Jun 12, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -7.24% | - |
| Jun 11, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 4.18% | - |
| Jun 10, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -1.96% | - |
| Jun 9, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -3.14% | - |
| Jun 8, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 2.49% | - |
| Jun 5, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -0.18% | - |
| Jun 4, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -3.79% | - |
| Jun 3, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -3.11% | - |
| Jun 2, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -2.42% | - |
| Jun 1, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -2.42% | - |
| May 29, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.81% | - |
| May 28, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -2.79% | - |
| May 27, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.32% | - |
| May 26, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -1.56% | - |
| May 25, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 7.19% | - |
| May 22, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 1.82% | - |
| May 21, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.69% | - |
| May 20, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -4.53% | - |
| May 19, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -0.70% | - |
| May 18, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -12.81% | - |
| May 15, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - | - |
| May 14, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - | - |
| May 13, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 1.73% | - |
| May 12, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -12.61% | - |